Goldman Sachs Group (NY:GS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	607.75	611.55	603.01	606.52	1,601,997	-5.78(-0.94%)
May 19, 2025	609.19	619.38	598.34	612.30	2,841,442	-6.73(-1.09%)
May 16, 2025	616.95	620.79	613.56	619.03	2,021,770	+3.13(+0.51%)
May 15, 2025	609.73	619.21	609.73	615.90	2,428,268	+4.30(+0.70%)
May 14, 2025	603.80	615.00	602.50	611.60	2,874,288	+7.79(+1.29%)
May 13, 2025	593.30	607.71	593.06	603.81	2,764,967	+12.47(+2.11%)
May 12, 2025	596.26	603.37	588.08	591.34	3,527,112	+24.24(+4.27%)
May 09, 2025	570.25	572.10	565.78	567.10	1,522,730	+1.40(+0.25%)
May 08, 2025	558.82	572.16	558.21	565.70	1,994,144	+13.78(+2.50%)
May 07, 2025	550.21	555.38	547.74	551.92	1,955,026	+2.56(+0.47%)
May 06, 2025	549.60	557.44	547.06	549.36	2,902,367	-10.20(-1.82%)
May 05, 2025	558.36	566.56	557.50	559.56	2,197,301	-6.54(-1.16%)
May 02, 2025	561.58	569.78	559.70	566.10	2,883,011	+12.27(+2.22%)
May 01, 2025	548.10	558.35	545.50	553.83	2,582,951	+6.28(+1.15%)
Apr 30, 2025	535.76	549.52	531.45	547.55	2,437,046	-1.37(-0.25%)
Apr 29, 2025	543.79	550.88	541.30	548.92	1,695,154	+2.52(+0.46%)
Apr 28, 2025	544.86	554.50	542.47	546.40	1,459,478	+1.54(+0.28%)
Apr 25, 2025	544.60	549.09	541.22	544.86	1,612,724	-0.51(-0.09%)
Apr 24, 2025	527.10	546.84	523.42	545.37	2,223,252	+16.06(+3.03%)
Apr 23, 2025	533.63	551.79	528.26	529.31	3,040,995	+9.32(+1.79%)
Apr 22, 2025	510.23	521.00	508.93	519.99	2,509,998	+18.63(+3.72%)
Apr 21, 2025	505.40	509.27	494.68	501.36	2,858,830	-8.13(-1.60%)
Apr 17, 2025	503.24	514.83	499.12	509.49	2,593,498	+10.44(+2.09%)
Apr 16, 2025	501.72	509.45	492.69	499.05	2,765,062	-8.84(-1.74%)
Apr 15, 2025	507.41	518.65	507.00	507.89	2,500,645	+3.91(+0.78%)
Apr 14, 2025	510.00	512.00	497.15	503.98	4,391,094	+9.54(+1.93%)
Apr 11, 2025	487.00	498.52	478.58	494.44	3,770,249	+4.64(+0.95%)
Apr 10, 2025	503.10	503.10	474.00	489.80	5,370,436	-27.07(-5.24%)
Apr 09, 2025	451.36	522.00	447.11	516.87	7,022,818	+54.65(+11.82%)
Apr 08, 2025	488.25	491.92	452.83	462.22	4,239,790	-3.29(-0.71%)
Apr 07, 2025	446.90	482.00	439.38	465.51	6,351,040	-5.30(-1.13%)
Apr 04, 2025	487.00	492.00	460.00	470.81	8,111,004	-40.42(-7.91%)
Apr 03, 2025	525.43	529.99	509.56	511.23	5,193,147	-51.87(-9.21%)
Apr 02, 2025	539.80	567.32	539.08	563.10	2,558,207	+14.65(+2.67%)
Apr 01, 2025	543.25	551.96	533.24	548.45	1,869,538	+2.16(+0.40%)
Mar 31, 2025	533.82	547.39	528.59	546.29	2,454,915	+3.17(+0.58%)
Mar 28, 2025	555.95	560.50	537.71	543.12	2,773,082	-15.80(-2.83%)
Mar 27, 2025	565.00	566.00	552.55	558.92	2,100,582	-15.00(-2.61%)
Mar 26, 2025	588.39	592.64	571.00	573.92	1,951,624	-12.02(-2.05%)
Mar 25, 2025	584.69	586.89	578.22	585.94	1,875,202	+5.84(+1.01%)
Mar 24, 2025	575.00	582.72	573.05	580.10	1,876,658	+14.96(+2.65%)
Mar 21, 2025	555.33	567.00	551.21	565.14	3,565,667	+2.46(+0.44%)
Mar 20, 2025	553.10	568.43	552.00	562.68	2,531,072	+5.34(+0.96%)
Mar 19, 2025	549.00	563.00	544.60	557.34	2,769,969	+5.56(+1.01%)
Mar 18, 2025	550.29	553.75	546.65	551.78	2,640,603	+0.44(+0.08%)
Mar 17, 2025	541.23	557.16	540.00	551.34	2,711,088	+9.93(+1.83%)
Mar 14, 2025	533.99	543.57	526.70	541.41	2,808,110	+16.60(+3.16%)
Mar 13, 2025	535.67	538.14	520.06	524.81	2,527,824	-10.90(-2.03%)
Mar 12, 2025	544.00	545.00	528.59	535.71	3,077,591	+4.28(+0.81%)
Mar 11, 2025	532.47	539.99	524.20	531.43	4,189,660	-0.23(-0.04%)
Mar 10, 2025	542.30	546.47	523.13	531.66	5,269,754	-28.01(-5.00%)
Mar 07, 2025	568.17	568.17	544.91	559.67	4,069,954	-8.00(-1.41%)
Mar 06, 2025	580.59	586.71	564.62	567.67	4,339,134	-25.40(-4.28%)
Mar 05, 2025	582.09	597.12	576.78	593.07	2,610,116	+11.93(+2.05%)
Mar 04, 2025	595.98	600.00	567.57	581.14	4,060,131	-24.12(-3.99%)